Comcast Corp Historical Data - 1CMCSA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.99	6.20517617711	32.07	34.06	32.07	286	33.06333101	DE
4	-1.44	-4.05633802817	35.5	36.215	31.3	322	32.87658849	DE
12	-6.845	-16.7338956118	40.905	41.7	31.3	240	34.00375056	DE
26	-1.85	-5.15176830966	35.91	42	31.3	175	35.13972934	DE
52	-5.59	-14.0983606557	39.65	42	31.3	170	35.97104602	DE
156	-4.4	-11.4404576183	38.46	42.77	31.3	164	36.19380156	DE
260	-4.4	-11.4404576183	38.46	42.77	31.3	164	36.19380156	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739292900	33.77	0.22	0.66	33.725	33.77	33.6	134
1739206500	33.549999	0.34	1.02	33.549999	33.549999	33.549999	62
1738947300	33.21	0.33	1.00	33.2	33.21	33.2	431
1738860900	32.88	0.81	2.53	32.79	32.88	32.79	755
1738774500	32.07	0.07	0.22	32.07	32.07	32.07	50
1738688100	32	-0.68	-2.08	32.295	32.295	32	577
1738601700	32.68	0.15	0.45	32.68	32.68	32.68	95
1738342500	32.534999	1.1	3.50	32.229999	32.549999	32.229999	1210
1738256100	31.435	-4.77	-13.16	32.345	32.42	31.3	1122
1738169700	36.2	-0.01	-0.03	36.2	36.2	36.2	28
1738083300	36.21	0.34	0.96	36.21	36.21	36.21	20
1737996900	35.865	0.13	0.36	35.865	35.865	35.865	80
1737737700	35.735	0	0.00	35.735	35.735	35.735	0
1737651300	35.735	-0.48	-1.33	35.735	35.735	35.735	56
1737564900	36.215	0	0.00	36.215	36.215	36.215	0
1737478500	36.215	0	0.00	36.215	36.215	36.215	0
1737392100	36.215	0.72	2.01	35.955	36.215	35.955	450
1737132900	35.5	0	0.00	35.5	35.5	35.5	0
1737046500	35.5	0	0.00	35.5	35.5	35.5	0
1736960100	35.5	-0.04	-0.10	35.5	35.5	35.5	9
1736873700	35.535	0	0.00	35.535	35.535	35.535	0
1736787300	35.535	0.51	1.47	35.295	35.535	35.295	50
1736528100	35.02	0	0.00	35.02	35.02	35.02	0
1736441700	35.02	0	0.00	35.02	35.02	35.02	0
1736355300	35.02	0	0.00	35.02	35.02	35.02	0
1736268900	35.02	-1.55	-4.24	35.02	35.02	35.02	386
1736182500	36.57	0	0.00	36.57	36.57	36.57	0
1735923300	36.57	0	0.00	36.57	36.57	36.57	0
1735836900	36.57	-1.28	-3.37	36.465	36.57	36.465	232
1735577700	37.845	0	0.00	37.845	37.845	37.845	0
1735318500	37.845	0	0.00	37.845	37.845	37.845	0
1734972900	37.845	0	0.00	37.845	37.845	37.845	0
1734713700	37.845	0	0.00	37.845	37.845	37.845	0
1734627300	37.845	0	0.00	37.845	37.845	37.845	0
1734540900	37.845	0	0.00	37.845	37.845	37.845	0
1734454500	37.845	0	0.00	37.845	37.845	37.845	0
1734368100	37.845	0	0.00	37.845	37.845	37.845	0
1734108900	37.845	-0.31	-0.80	38.06	38.06	37.845	170
1734022500	38.15	0.78	2.09	37.97	38.15	37.97	305
1733936100	37.37	0.74	2.03	37.37	37.37	37.37	25
1733849700	36.625	-4.37	-10.66	37.135	37.135	36.625	41
1733763300	40.995	0.17	0.43	40.995	40.995	40.995	30
1733504100	40.82	0	0.00	40.82	40.82	40.82	0
1733417700	40.82	0	0.00	40.82	40.82	40.82	0
1733331300	40.82	0	0.00	40.82	40.82	40.82	0
1733244900	40.82	0	0.00	40.82	40.82	40.82	0
1733158500	40.82	-0.05	-0.11	40.82	40.82	40.82	15
1732899300	40.865	0	0.00	40.865	40.865	40.865	0
1732812900	40.865	0	0.00	40.865	40.865	40.865	0
1732726500	40.865	0	0.00	40.865	40.865	40.865	0
1732640100	40.865	-0.84	-2.00	40.865	40.865	40.865	100
1732553700	41.7	0	0.00	41.7	41.7	41.7	0
1732294500	41.7	0.47	1.14	41.325	41.7	41.325	145
1732208100	41.23	0	0.00	41.23	41.23	41.23	0
1732121700	41.23	0.74	1.84	40.905	41.23	40.905	73
1732035300	40.485	0.51	1.26	40.485	40.485	40.485	100
1731948900	39.98	-1.34	-3.24	39.98	39.98	39.98	100
1731689700	41.32	0	0.00	41.32	41.32	41.32	0
1731603300	41.32	-0.3	-0.72	41.32	41.32	41.32	32
1731516900	41.62	0	0.00	41.62	41.62	41.62	0
1731430500	41.62	1.82	4.57	42	42	41.62	148

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Comcast Corp (1CMCSA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Comcast Corp (1CMCSA) Historical

Comcast Corp (1CMCSA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free